Skip to main content

Mondelez International (NQ: MDLZ )

70.00 -0.10 (-0.14%)
Streaming Delayed Price Updated: 4:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 28.58 28.66 28.66 28.66 6,447,558 +0.14(+0.48%)
Dec 30, 2013 28.03 28.54 28.03 28.52 4,904,727 +0.18(+0.63%)
Dec 27, 2013 28.36 28.37 28.21 28.34 4,224,798 +0.11(+0.40%)
Dec 26, 2013 28.07 28.28 28.01 28.23 5,238,765 +0.15(+0.55%)
Dec 24, 2013 27.98 28.17 27.96 28.07 3,275,504 +0.02(+0.06%)
Dec 23, 2013 28.04 28.19 27.91 28.06 9,001,789 +0.02(+0.09%)
Dec 20, 2013 27.90 28.25 27.62 28.03 23,336,952 +0.19(+0.70%)
Dec 19, 2013 27.94 28.00 27.45 27.84 12,908,949 -0.17(-0.61%)
Dec 18, 2013 27.51 28.03 27.09 28.01 12,004,925 +0.55(+2.00%)
Dec 17, 2013 27.47 27.60 27.26 27.46 9,449,230 +0.08(+0.31%)
Dec 16, 2013 27.36 27.60 27.30 27.37 6,881,629 +0.00(+0.01%)
Dec 13, 2013 27.52 27.68 27.26 27.37 8,006,800 -0.11(-0.38%)
Dec 12, 2013 27.35 27.67 27.24 27.48 14,627,798 -0.08(-0.29%)
Dec 11, 2013 27.64 27.90 27.51 27.56 9,036,762 +0.02(+0.06%)
Dec 10, 2013 28.03 28.03 27.49 27.54 11,370,327 -0.51(-1.82%)
Dec 09, 2013 28.37 28.46 27.99 28.05 12,662,801 -0.32(-1.14%)
Dec 06, 2013 28.19 28.41 28.00 28.37 0 +0.56(+2.01%)
Dec 05, 2013 27.56 27.85 27.37 27.81 0 +0.11(+0.38%)
Dec 04, 2013 27.14 27.74 27.02 27.71 0 +0.30(+1.09%)
Dec 03, 2013 27.49 27.48 27.24 27.41 12,974,608 +0.37(+1.38%)
Dec 02, 2013 27.17 27.22 26.86 27.04 7,064,401 -0.07(-0.27%)
Nov 29, 2013 27.27 27.47 27.04 27.11 0 -0.36(-1.32%)
Nov 27, 2013 27.33 27.52 27.09 27.48 0 +0.07(+0.27%)
Nov 26, 2013 27.23 27.65 27.17 27.40 9,491,473 +0.23(+0.83%)
Nov 25, 2013 27.56 27.60 27.12 27.18 7,995,724 -0.23(-0.83%)
Nov 22, 2013 27.18 27.62 27.15 27.40 0 +0.03(+0.12%)
Nov 21, 2013 27.11 27.45 26.99 27.37 7,257,561 +0.29(+1.08%)
Nov 20, 2013 27.31 27.50 27.03 27.08 7,893,231 -0.19(-0.68%)
Nov 19, 2013 27.22 27.54 27.10 27.27 6,650,573 -0.19(-0.71%)
Nov 18, 2013 27.48 27.66 27.35 27.46 0 -0.07(-0.26%)
Nov 15, 2013 27.48 27.73 27.36 27.53 0 -0.09(-0.32%)
Nov 14, 2013 27.02 27.69 26.93 27.62 16,044,936 +1.40(+5.33%)
Nov 12, 2013 26.14 26.29 25.93 26.22 8,521,653 +0.05(+0.20%)
Nov 11, 2013 26.46 26.59 26.11 26.17 14,117,791 -0.25(-0.96%)
Nov 08, 2013 25.90 26.54 25.68 26.42 0 +0.48(+1.84%)
Nov 07, 2013 26.87 26.87 25.70 25.95 25,932,460 -1.09(-4.04%)
Nov 06, 2013 26.81 27.08 26.67 27.04 10,837,500 +0.00(+0.00%)
Nov 05, 2013 27.01 27.22 26.88 27.04 6,413,654 -0.14(-0.51%)
Nov 04, 2013 27.19 27.39 26.95 27.18 8,861,658 +0.02(+0.06%)
Nov 01, 2013 27.29 27.32 27.02 27.16 0 -0.05(-0.18%)
Oct 31, 2013 27.29 27.47 26.92 27.21 14,732,372 -0.15(-0.55%)
Oct 30, 2013 27.49 27.57 27.20 27.36 10,534,123 -0.05(-0.19%)
Oct 29, 2013 27.27 27.43 27.13 27.41 7,629,289 +0.27(+0.98%)
Oct 28, 2013 26.96 27.40 26.94 27.14 10,134,061 +0.07(+0.27%)
Oct 25, 2013 26.97 27.09 26.69 27.07 0 +0.19(+0.69%)
Oct 24, 2013 26.76 26.91 26.54 26.89 7,712,214 +0.11(+0.43%)
Oct 23, 2013 26.76 26.97 26.72 26.77 11,644,660 -0.12(-0.46%)
Oct 22, 2013 26.34 27.15 26.26 26.89 12,779,745 +0.62(+2.37%)
Oct 21, 2013 26.17 26.28 26.10 26.27 7,702,416 +0.04(+0.14%)
Oct 18, 2013 26.10 26.27 25.94 26.23 12,022,639 +0.13(+0.48%)
Oct 17, 2013 25.33 26.15 25.20 26.11 12,384,589 +0.69(+2.72%)
Oct 16, 2013 24.94 25.47 24.84 25.42 11,401,359 +0.71(+2.86%)
Oct 15, 2013 24.85 24.94 24.60 24.71 9,077,153 -0.10(-0.39%)
Oct 14, 2013 24.87 24.99 24.60 24.81 16,380,451 -0.14(-0.55%)
Oct 11, 2013 25.20 25.24 24.83 24.95 0 -0.28(-1.12%)
Oct 10, 2013 25.00 25.35 24.87 25.23 8,436,356 +0.48(+1.93%)
Oct 09, 2013 24.94 25.06 24.70 24.75 0 -0.06(-0.26%)
Oct 08, 2013 24.90 25.11 24.81 24.82 9,220,089 -0.06(-0.23%)
Oct 07, 2013 24.65 24.99 24.52 24.87 6,871,588 -0.08(-0.32%)
Oct 04, 2013 24.65 25.17 24.65 24.95 0 +0.26(+1.05%)
Oct 03, 2013 24.69 24.82 24.53 24.69 9,533,732 -0.09(-0.36%)
Oct 02, 2013 24.84 24.94 24.31 24.78 15,397,278 -0.16(-0.65%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.